Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DKSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.000124 | -0.00000500 | -3.88% | 0.000129 | 0.00013 | 0.000122 | 205,408,771.00 |
| 16 Jun 2024 | 0.000129 | 0.00000300 | 2.38% | 0.000125 | 0.000129 | 0.000124 | 115,461,190.00 |
| 15 Jun 2024 | 0.000126 | -0.00000300 | -2.33% | 0.000129 | 0.000131 | 0.000125 | 103,311,976.00 |
| 14 Jun 2024 | 0.000129 | -0.000011 | -7.86% | 0.00014 | 0.000141 | 0.000127 | 111,858,442.00 |
| 13 Jun 2024 | 0.00014 | -0.00000900 | -6.04% | 0.000149 | 0.000149 | 0.000131 | 111,207,374.00 |
| 12 Jun 2024 | 0.000149 | 0.00000700 | 4.93% | 0.000142 | 0.000154 | 0.00014 | 107,980,534.00 |
| 11 Jun 2024 | 0.000142 | -0.00000700 | -4.70% | 0.000149 | 0.000152 | 0.000137 | 122,004,625.00 |
| 10 Jun 2024 | 0.000149 | -0.00000500 | -3.25% | 0.000154 | 0.000155 | 0.000149 | 180,012,742.00 |
| 09 Jun 2024 | 0.000154 | 0.00000200 | 1.32% | 0.000152 | 0.000156 | 0.00015 | 104,325,500.00 |
| 08 Jun 2024 | 0.000152 | -0.00000800 | -5.00% | 0.000159 | 0.000159 | 0.000147 | 97,806,126.00 |
| 07 Jun 2024 | 0.00016 | -0.00000100 | -0.62% | 0.00016 | 0.000174 | 0.000158 | 110,740,304.00 |
| 06 Jun 2024 | 0.000161 | 0.00000400 | 2.55% | 0.000157 | 0.000162 | 0.000153 | 122,724,618.00 |
| 05 Jun 2024 | 0.000157 | -0.00000800 | -4.85% | 0.000166 | 0.000167 | 0.000153 | 193,368,070.00 |
| 04 Jun 2024 | 0.000165 | -0.00000500 | -2.94% | 0.00017 | 0.000172 | 0.000165 | 61,628,641.00 |
| 03 Jun 2024 | 0.00017 | 0.00000100 | 0.59% | 0.00017 | 0.000174 | 0.000169 | 87,751,474.00 |
| 02 Jun 2024 | 0.000169 | 0.00 | 0.00% | 0.000169 | 0.000173 | 0.000167 | 90,797,599.00 |
| 01 Jun 2024 | 0.000169 | -0.00000300 | -1.74% | 0.000172 | 0.000172 | 0.000164 | 86,551,139.00 |
| 31 May 2024 | 0.000172 | -0.00001 | -5.49% | 0.000182 | 0.000186 | 0.000172 | 92,374,823.00 |
| 30 May 2024 | 0.000182 | 0.00000300 | 1.68% | 0.000179 | 0.000182 | 0.000175 | 81,025,525.00 |
| 29 May 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000182 | 0.000186 | 0.000179 | 97,274,853.00 |
| 28 May 2024 | 0.000182 | 0.00000100 | 0.55% | 0.000181 | 0.000185 | 0.000178 | 85,098,693.00 |
| 27 May 2024 | 0.000181 | 0.00 | 0.00% | 0.000183 | 0.000185 | 0.000178 | 162,791,280.00 |
| 26 May 2024 | 0.000181 | 0.00000800 | 4.62% | 0.000174 | 0.000222 | 0.000173 | 121,853,264.00 |
| 25 May 2024 | 0.000173 | 0.00000300 | 1.76% | 0.00017 | 0.000178 | 0.00017 | 103,668,356.00 |
| 24 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.000177 | 0.000167 | 105,807,097.00 |
| 23 May 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.000175 | 0.000164 | 115,443,368.00 |
| 22 May 2024 | 0.00017 | -0.00000800 | -4.49% | 0.000178 | 0.00018 | 0.000167 | 90,298,880.00 |
| 21 May 2024 | 0.000178 | -0.00000900 | -4.81% | 0.000187 | 0.000187 | 0.000175 | 81,024,509.00 |
| 20 May 2024 | 0.000187 | 0.00000700 | 3.89% | 0.00018 | 0.000188 | 0.000175 | 109,765,119.00 |
| 19 May 2024 | 0.00018 | -0.00000300 | -1.64% | 0.000182 | 0.000186 | 0.00018 | 77,445,433.00 |
| 18 May 2024 | 0.000183 | 0.00000300 | 1.67% | 0.000182 | 0.000188 | 0.000179 | 87,782,674.00 |
| 17 May 2024 | 0.00018 | -0.00000400 | -2.17% | 0.000183 | 0.000186 | 0.000178 | 87,332,384.00 |
| 16 May 2024 | 0.000184 | -0.000011 | -5.64% | 0.000193 | 0.000197 | 0.000184 | 68,572,713.00 |
| 15 May 2024 | 0.000195 | 0.00000900 | 4.84% | 0.000183 | 0.0002 | 0.000178 | 61,878,242.00 |
| 14 May 2024 | 0.000186 | -0.000015 | -7.46% | 0.000201 | 0.000201 | 0.000184 | 65,208,488.00 |
| 13 May 2024 | 0.000201 | 0.00000600 | 3.08% | 0.000194 | 0.000201 | 0.000188 | 108,349,817.00 |
| 12 May 2024 | 0.000195 | -0.00000100 | -0.51% | 0.000196 | 0.000197 | 0.00019 | 73,989,561.00 |
| 11 May 2024 | 0.000196 | -0.00000500 | -2.49% | 0.000201 | 0.000203 | 0.000195 | 74,030,393.00 |
| 10 May 2024 | 0.000201 | -0.000013 | -6.07% | 0.000213 | 0.000223 | 0.000193 | 75,445,441.00 |
| 09 May 2024 | 0.000214 | 0.00000900 | 4.39% | 0.000205 | 0.00028 | 0.000195 | 83,452,891.00 |
| 08 May 2024 | 0.000205 | -0.000013 | -5.96% | 0.000218 | 0.000218 | 0.000204 | 68,969,399.00 |
| 07 May 2024 | 0.000218 | -0.000011 | -4.80% | 0.00023 | 0.000239 | 0.000218 | 59,229,902.00 |
| 06 May 2024 | 0.000229 | 0.00000900 | 4.09% | 0.00022 | 0.000232 | 0.000219 | 111,168,018.00 |
| 05 May 2024 | 0.00022 | -0.00000100 | -0.45% | 0.000221 | 0.000222 | 0.000214 | 64,422,995.00 |
| 04 May 2024 | 0.000221 | 0.00 | 0.00% | 0.000221 | 0.000228 | 0.000217 | 67,097,031.00 |
| 03 May 2024 | 0.000221 | 0.000015 | 7.28% | 0.000206 | 0.000222 | 0.000202 | 73,597,394.00 |
| 02 May 2024 | 0.000206 | 0.00000900 | 4.57% | 0.000197 | 0.000209 | 0.000195 | 73,068,734.00 |
| 01 May 2024 | 0.000197 | 0.00 | 0.00% | 0.000196 | 0.000198 | 0.000186 | 79,261,307.00 |
| 30 Abr 2024 | 0.000197 | -0.000022 | -10.05% | 0.000219 | 0.000222 | 0.000192 | 72,833,654.00 |
| 29 Abr 2024 | 0.000219 | -0.000021 | -8.75% | 0.000239 | 0.00024 | 0.000215 | 130,539,214.00 |
| 28 Abr 2024 | 0.00024 | -0.00000100 | -0.41% | 0.000241 | 0.000249 | 0.000237 | 50,509,526.00 |
| 27 Abr 2024 | 0.000241 | -0.00000700 | -2.82% | 0.000248 | 0.000252 | 0.000236 | 71,292,571.00 |
| 26 Abr 2024 | 0.000248 | 0.00 | 0.00% | 0.000248 | 0.000249 | 0.000241 | 62,793,930.00 |
| 25 Abr 2024 | 0.000248 | -0.00000500 | -1.98% | 0.000253 | 0.000254 | 0.000221 | 72,805,288.00 |
| 24 Abr 2024 | 0.000253 | -0.00000700 | -2.69% | 0.000261 | 0.000264 | 0.000249 | 60,488,339.00 |
| 23 Abr 2024 | 0.00026 | -0.00000100 | -0.38% | 0.000261 | 0.000263 | 0.000255 | 51,961,722.00 |
| 22 Abr 2024 | 0.000261 | -0.00000200 | -0.76% | 0.000265 | 0.000272 | 0.000255 | 107,535,813.00 |
| 21 Abr 2024 | 0.000263 | 0.00000300 | 1.15% | 0.00026 | 0.000276 | 0.000255 | 45,257,372.00 |
| 20 Abr 2024 | 0.00026 | 0.000022 | 9.24% | 0.000239 | 0.000269 | 0.000234 | 55,229,574.00 |
| 19 Abr 2024 | 0.000238 | -0.00000700 | -2.86% | 0.000243 | 0.000246 | 0.000235 | 63,005,699.00 |
| 18 Abr 2024 | 0.000245 | 0.000018 | 7.93% | 0.000227 | 0.00031 | 0.000225 | 68,694,665.00 |
| 17 Abr 2024 | 0.000227 | 0.000013 | 6.07% | 0.000214 | 0.000336 | 0.000212 | 73,321,660.00 |
| 16 Abr 2024 | 0.000214 | -0.00000800 | -3.60% | 0.000222 | 0.000224 | 0.00015 | 86,578,377.00 |
| 15 Abr 2024 | 0.000222 | -0.000021 | -8.64% | 0.000239 | 0.00027 | 0.000219 | 110,724,952.00 |
| 14 Abr 2024 | 0.000243 | 0.000054 | 28.57% | 0.000189 | 0.000252 | 0.000181 | 62,372,578.00 |
| 13 Abr 2024 | 0.000189 | -0.000048 | -20.25% | 0.000238 | 0.000242 | 0.000176 | 69,049,285.00 |
| 12 Abr 2024 | 0.000237 | -0.000033 | -12.22% | 0.00027 | 0.000274 | 0.00023 | 63,918,468.00 |
| 11 Abr 2024 | 0.00027 | -0.00000700 | -2.53% | 0.000277 | 0.000288 | 0.000261 | 60,286,859.00 |
| 10 Abr 2024 | 0.000277 | 0.00000800 | 2.97% | 0.00027 | 0.000289 | 0.000264 | 56,432,332.00 |
| 09 Abr 2024 | 0.000269 | -0.000017 | -5.94% | 0.000288 | 0.000292 | 0.000267 | 55,685,577.00 |
| 08 Abr 2024 | 0.000286 | -0.00000400 | -1.38% | 0.00029 | 0.000297 | 0.000281 | 105,133,497.00 |
| 07 Abr 2024 | 0.00029 | -0.00000900 | -3.01% | 0.000302 | 0.000306 | 0.000286 | 55,626,581.00 |
| 06 Abr 2024 | 0.000299 | -0.00000500 | -1.64% | 0.000304 | 0.000309 | 0.00028 | 69,589,602.00 |
| 05 Abr 2024 | 0.000304 | -0.00002 | -6.17% | 0.000324 | 0.000324 | 0.000301 | 55,812,999.00 |
| 04 Abr 2024 | 0.000324 | 0.00000800 | 2.53% | 0.000318 | 0.000331 | 0.000314 | 49,796,821.00 |
| 03 Abr 2024 | 0.000316 | -0.000011 | -3.36% | 0.000321 | 0.000325 | 0.000308 | 50,886,310.00 |
| 02 Abr 2024 | 0.000327 | -0.00000200 | -0.61% | 0.000329 | 0.000334 | 0.000307 | 53,392,789.00 |
| 01 Abr 2024 | 0.000329 | -0.000012 | -3.52% | 0.000339 | 0.000354 | 0.000325 | 98,154,853.00 |
| 31 Mar 2024 | 0.000341 | -0.000012 | -3.40% | 0.000353 | 0.00036 | 0.000331 | 55,291,905.00 |
| 30 Mar 2024 | 0.000353 | -0.000015 | -4.08% | 0.000368 | 0.000375 | 0.000348 | 58,440,432.00 |
| 29 Mar 2024 | 0.000368 | -0.00000300 | -0.81% | 0.000371 | 0.000376 | 0.00035 | 73,476,326.00 |
| 28 Mar 2024 | 0.000371 | 0.00000700 | 1.92% | 0.000364 | 0.000389 | 0.000354 | 79,030,142.00 |
| 27 Mar 2024 | 0.000364 | 0.00000300 | 0.83% | 0.000362 | 0.000398 | 0.000354 | 82,181,972.00 |
| 26 Mar 2024 | 0.000361 | -0.000044 | -10.86% | 0.000389 | 0.000431 | 0.000357 | 82,247,386.00 |
| 25 Mar 2024 | 0.000405 | 0.000049 | 13.76% | 0.000358 | 0.00044 | 0.000342 | 173,046,146.00 |
| 24 Mar 2024 | 0.000356 | -0.00000200 | -0.56% | 0.000354 | 0.000361 | 0.000331 | 70,687,246.00 |
| 23 Mar 2024 | 0.000358 | 0.00002 | 5.92% | 0.000339 | 0.00039 | 0.000338 | 81,963,420.00 |
| 22 Mar 2024 | 0.000338 | -0.00002 | -5.59% | 0.000358 | 0.000366 | 0.000325 | 103,875,111.00 |
| 21 Mar 2024 | 0.000358 | -0.000032 | -8.21% | 0.000389 | 0.000395 | 0.000352 | 76,566,420.00 |
| 20 Mar 2024 | 0.00039 | 0.000038 | 10.80% | 0.00035 | 0.000391 | 0.000332 | 81,213,716.00 |
